Tecom Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	18.500	18.500	18.500	18.500	18.500	2,800
2025-10-20	17.950	17.950	17.950	17.950	17.950	1,457
2025-10-17	17.900	17.950	17.900	17.950	17.950	2,199
2025-10-16	17.500	17.500	17.500	17.500	17.500	10,036
2025-10-15	16.950	17.500	16.950	17.500	17.500	5,191
2025-10-14	18.250	18.400	18.150	18.350	18.350	14,006
2025-10-13	18.900	19.350	18.550	19.300	19.300	12,602
2025-10-09	18.750	19.000	18.750	19.000	19.000	5,812
2025-10-08	18.950	18.950	18.950	18.950	18.950	0
2025-10-07	18.100	19.250	18.100	18.950	18.950	25,368
2025-10-03	18.100	18.100	18.100	18.100	18.100	1,501
2025-10-02	18.300	18.500	18.300	18.500	18.500	5,728
2025-10-01	17.300	18.150	17.300	18.100	18.100	19,258
2025-09-30	17.100	17.200	17.100	17.200	17.200	4,280
2025-09-29	17.100	17.100	17.100	17.100	17.100	0
2025-09-26	17.000	17.100	17.000	17.100	17.100	5,000
2025-09-25	16.450	17.100	16.450	17.100	17.100	8,427
2025-09-24	16.600	16.600	16.000	16.450	16.450	33,432
2025-09-23	15.500	17.000	15.500	16.950	16.950	95,001
2025-09-22	15.350	15.700	15.300	15.500	15.500	36,908
2025-09-19	15.600	15.700	15.250	15.700	15.700	29,132
2025-09-18	15.700	15.950	15.400	15.950	15.950	48,750
2025-09-17	16.950	16.950	15.400	15.700	15.700	37,292
2025-09-16	16.950	16.950	16.950	16.950	16.950	2,160
2025-09-15	18.000	18.000	18.000	18.000	18.000	0
2025-09-12	17.950	18.000	17.950	18.000	18.000	3,056
2025-09-11	19.200	19.300	17.600	18.000	18.000	45,923
2025-09-10	18.300	20.350	18.300	19.200	19.200	44,082
2025-09-09	20.050	20.050	20.050	20.050	20.050	7,945
2025-09-08	19.500	20.150	19.500	20.100	20.100	22,384
2025-09-05	19.450	19.950	17.550	19.950	19.950	40,820
2025-09-04	19.550	19.550	19.550	19.550	19.550	0
2025-09-03	19.550	19.550	19.550	19.550	19.550	2,120
2025-09-02	19.900	19.900	18.650	19.600	19.600	10,002
2025-09-01	19.100	20.800	19.100	19.900	19.900	82,295
2025-08-29	17.450	19.000	17.350	19.000	19.000	43,728
2025-08-28	18.850	18.900	17.300	17.300	17.300	46,283
2025-08-27	19.950	19.950	18.000	18.950	18.950	37,446
2025-08-26	21.000	21.000	19.100	20.000	20.000	152,466
2025-08-25	18.800	19.100	18.500	19.100	19.100	103,036
2025-08-22	16.000	17.500	16.000	17.400	17.400	16,399
2025-08-21	15.700	16.000	15.700	16.000	16.000	6,412
2025-08-20	15.700	15.700	15.700	15.700	15.700	0
2025-08-19	15.500	15.700	15.500	15.700	15.700	4,000
2025-08-18	15.850	15.850	15.700	15.700	15.700	4,590
2025-08-15	15.650	15.900	15.650	15.900	15.900	16,073
2025-08-14	15.450	15.600	15.400	15.400	15.400	10,326
2025-08-13	15.300	15.300	15.300	15.300	15.300	0
2025-08-12	15.300	15.300	15.300	15.300	15.300	2,192
2025-08-11	15.300	15.300	15.300	15.300	15.300	0
2025-08-08	15.300	15.300	15.300	15.300	15.300	22,498
2025-08-07	15.100	15.300	15.100	15.300	15.300	4,312
2025-08-06	15.000	15.350	14.550	15.000	15.000	14,227
2025-08-05	14.500	14.500	14.500	14.500	14.500	1,675
2025-08-04	14.200	14.900	14.200	14.600	14.600	5,568
2025-08-01	14.300	14.600	14.300	14.600	14.600	8,559
2025-07-31	14.250	15.050	14.250	14.700	14.700	11,087
2025-07-30	14.800	15.000	14.550	14.550	14.550	9,720
2025-07-29	14.300	14.550	14.300	14.550	14.550	3,427
2025-07-28	14.400	14.650	14.400	14.400	14.400	4,889

← NewerPage 5 of 20 · 1,147 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.